Agios Pharmaceuticals, Inc. (AGIO)
NASDAQ: AGIO · Real-Time Price · USD
24.80
+0.37 (1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
24.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Agios Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.55 | 25.34 | 24.48 | 24.76 | - | 1.35% | 604,762 |
| Apr 27, 2026 | 25.12 | 25.84 | 24.29 | 24.43 | 24.43 | -3.52% | 1,070,585 |
| Apr 24, 2026 | 25.57 | 25.60 | 24.92 | 25.32 | 25.32 | -1.63% | 968,871 |
| Apr 23, 2026 | 26.75 | 26.94 | 25.62 | 25.74 | 25.74 | -3.67% | 1,020,357 |
| Apr 22, 2026 | 26.49 | 26.95 | 26.06 | 26.72 | 26.72 | 1.64% | 1,586,429 |
| Apr 21, 2026 | 26.84 | 27.04 | 26.05 | 26.29 | 26.29 | -2.88% | 1,617,265 |
| Apr 20, 2026 | 29.58 | 29.70 | 26.05 | 27.07 | 27.07 | -22.97% | 5,823,349 |
| Apr 17, 2026 | 35.50 | 35.80 | 34.87 | 35.14 | 35.14 | 0.63% | 673,153 |
| Apr 16, 2026 | 34.68 | 35.09 | 34.35 | 34.92 | 34.92 | 1.36% | 832,208 |
| Apr 15, 2026 | 33.28 | 34.48 | 33.23 | 34.45 | 34.45 | 3.45% | 572,157 |
| Apr 14, 2026 | 33.14 | 33.90 | 32.92 | 33.30 | 33.30 | 0.45% | 652,593 |
| Apr 13, 2026 | 32.92 | 33.61 | 32.83 | 33.15 | 33.15 | 0.70% | 693,829 |
| Apr 10, 2026 | 32.97 | 33.17 | 32.47 | 32.92 | 32.92 | - | 765,236 |
| Apr 9, 2026 | 33.53 | 33.53 | 32.59 | 32.92 | 32.92 | -2.52% | 867,783 |
| Apr 8, 2026 | 35.43 | 35.99 | 33.68 | 33.77 | 33.77 | -3.82% | 1,236,136 |
| Apr 7, 2026 | 34.80 | 35.31 | 34.48 | 35.11 | 35.11 | 0.89% | 1,483,767 |
| Apr 6, 2026 | 35.46 | 35.98 | 34.56 | 34.80 | 34.80 | -1.14% | 1,068,723 |
| Apr 2, 2026 | 33.97 | 35.35 | 33.52 | 35.20 | 35.20 | 2.95% | 1,425,474 |
| Apr 1, 2026 | 33.89 | 36.16 | 33.87 | 34.19 | 34.19 | 1.06% | 1,557,336 |
| Mar 31, 2026 | 33.72 | 36.35 | 33.67 | 33.83 | 33.83 | 14.25% | 3,606,788 |
| Mar 30, 2026 | 29.43 | 30.09 | 29.03 | 29.61 | 29.61 | 0.61% | 821,103 |
| Mar 27, 2026 | 29.71 | 30.00 | 29.26 | 29.43 | 29.43 | -1.74% | 797,116 |
| Mar 26, 2026 | 29.16 | 30.87 | 29.16 | 29.95 | 29.95 | 1.22% | 1,129,849 |
| Mar 25, 2026 | 28.78 | 30.17 | 28.59 | 29.59 | 29.59 | 4.37% | 726,342 |
| Mar 24, 2026 | 27.73 | 28.65 | 27.40 | 28.35 | 28.35 | 0.85% | 786,622 |
| Mar 23, 2026 | 28.19 | 28.70 | 27.67 | 28.11 | 28.11 | 0.90% | 811,882 |
| Mar 20, 2026 | 27.89 | 28.35 | 27.49 | 27.86 | 27.86 | -0.21% | 1,618,703 |
| Mar 19, 2026 | 28.29 | 28.44 | 27.50 | 27.92 | 27.92 | -0.75% | 605,936 |
| Mar 18, 2026 | 28.57 | 28.81 | 28.00 | 28.13 | 28.13 | -2.70% | 540,728 |
| Mar 17, 2026 | 28.67 | 29.45 | 28.67 | 28.91 | 28.91 | 0.24% | 625,172 |
| Mar 16, 2026 | 27.71 | 28.93 | 27.71 | 28.84 | 28.84 | 3.55% | 559,156 |
| Mar 13, 2026 | 27.76 | 28.19 | 27.26 | 27.85 | 27.85 | 0.94% | 510,316 |
| Mar 12, 2026 | 27.51 | 27.80 | 27.00 | 27.59 | 27.59 | -1.71% | 463,854 |
| Mar 11, 2026 | 28.17 | 28.23 | 27.32 | 28.07 | 28.07 | -0.67% | 432,597 |
| Mar 10, 2026 | 28.51 | 28.97 | 28.00 | 28.26 | 28.26 | -0.95% | 526,639 |
| Mar 9, 2026 | 27.53 | 28.62 | 27.52 | 28.53 | 28.53 | 3.86% | 779,693 |
| Mar 6, 2026 | 27.27 | 27.59 | 26.84 | 27.47 | 27.47 | -0.76% | 855,929 |
| Mar 5, 2026 | 28.14 | 28.38 | 27.47 | 27.68 | 27.68 | -1.81% | 1,020,463 |
| Mar 4, 2026 | 28.67 | 29.37 | 28.13 | 28.19 | 28.19 | -1.02% | 918,660 |
| Mar 3, 2026 | 28.28 | 29.30 | 27.71 | 28.48 | 28.48 | -2.47% | 919,223 |
| Mar 2, 2026 | 29.80 | 30.34 | 28.12 | 29.20 | 29.20 | -3.41% | 1,204,675 |
| Feb 27, 2026 | 29.33 | 30.52 | 29.01 | 30.23 | 30.23 | 0.83% | 764,570 |
| Feb 26, 2026 | 29.82 | 30.06 | 29.05 | 29.98 | 29.98 | 0.07% | 645,541 |
| Feb 25, 2026 | 30.46 | 30.86 | 29.80 | 29.96 | 29.96 | -1.41% | 652,225 |
| Feb 24, 2026 | 30.35 | 31.02 | 29.71 | 30.39 | 30.39 | 0.63% | 1,201,180 |
| Feb 23, 2026 | 29.29 | 30.40 | 29.13 | 30.20 | 30.20 | 3.25% | 1,066,309 |
| Feb 20, 2026 | 28.46 | 29.28 | 28.23 | 29.25 | 29.25 | 2.34% | 979,229 |
| Feb 19, 2026 | 27.51 | 28.81 | 27.50 | 28.58 | 28.58 | 3.70% | 723,236 |
| Feb 18, 2026 | 27.53 | 27.89 | 27.07 | 27.56 | 27.56 | -0.93% | 707,942 |
| Feb 17, 2026 | 27.80 | 28.20 | 27.43 | 27.82 | 27.82 | -0.50% | 674,571 |
| Feb 13, 2026 | 28.71 | 28.97 | 27.76 | 27.96 | 27.96 | -0.39% | 650,636 |
| Feb 12, 2026 | 27.85 | 28.94 | 27.10 | 28.07 | 28.07 | 1.30% | 975,855 |
| Feb 11, 2026 | 26.60 | 27.72 | 26.05 | 27.71 | 27.71 | 2.14% | 976,106 |
| Feb 10, 2026 | 27.10 | 27.47 | 26.84 | 27.13 | 27.13 | 0.71% | 736,295 |
| Feb 9, 2026 | 26.45 | 26.98 | 26.04 | 26.94 | 26.94 | 1.55% | 678,385 |
| Feb 6, 2026 | 27.03 | 27.43 | 26.50 | 26.53 | 26.53 | -0.15% | 1,151,622 |
| Feb 5, 2026 | 27.48 | 28.07 | 26.45 | 26.57 | 26.57 | -4.08% | 1,107,727 |
| Feb 4, 2026 | 28.19 | 28.19 | 27.55 | 27.70 | 27.70 | -0.82% | 959,448 |
| Feb 3, 2026 | 28.11 | 28.71 | 27.60 | 27.93 | 27.93 | -0.82% | 808,307 |
| Feb 2, 2026 | 27.18 | 28.71 | 26.53 | 28.16 | 28.16 | 2.62% | 922,132 |
| Jan 30, 2026 | 27.46 | 27.92 | 26.95 | 27.44 | 27.44 | -0.62% | 553,341 |
| Jan 29, 2026 | 28.30 | 28.57 | 27.41 | 27.61 | 27.61 | -2.47% | 827,515 |
| Jan 28, 2026 | 28.79 | 29.04 | 28.22 | 28.31 | 28.31 | -1.26% | 1,187,357 |
| Jan 27, 2026 | 28.80 | 29.93 | 28.42 | 28.67 | 28.67 | -0.55% | 913,587 |
| Jan 26, 2026 | 28.50 | 29.17 | 28.03 | 28.83 | 28.83 | 1.02% | 1,142,723 |
| Jan 23, 2026 | 28.57 | 29.10 | 27.82 | 28.54 | 28.54 | -0.42% | 993,407 |
| Jan 22, 2026 | 27.25 | 28.75 | 27.13 | 28.66 | 28.66 | 5.48% | 792,012 |
| Jan 21, 2026 | 26.73 | 27.32 | 26.42 | 27.17 | 27.17 | 1.84% | 1,133,145 |
| Jan 20, 2026 | 26.50 | 27.08 | 26.25 | 26.68 | 26.68 | -1.88% | 897,659 |
| Jan 16, 2026 | 27.87 | 28.23 | 27.11 | 27.19 | 27.19 | -2.19% | 975,838 |
| Jan 15, 2026 | 28.87 | 28.87 | 27.75 | 27.80 | 27.80 | -3.24% | 805,474 |
| Jan 14, 2026 | 27.79 | 28.79 | 27.52 | 28.73 | 28.73 | 3.35% | 769,203 |
| Jan 13, 2026 | 28.00 | 28.46 | 27.30 | 27.80 | 27.80 | -1.84% | 658,980 |
| Jan 12, 2026 | 28.10 | 28.38 | 27.34 | 28.32 | 28.32 | -0.32% | 904,468 |
| Jan 9, 2026 | 28.55 | 28.70 | 28.02 | 28.41 | 28.41 | 0.89% | 1,171,343 |
| Jan 8, 2026 | 28.24 | 28.65 | 27.91 | 28.16 | 28.16 | -1.33% | 1,095,509 |
| Jan 7, 2026 | 27.47 | 29.44 | 27.47 | 28.54 | 28.54 | 3.90% | 1,299,570 |
| Jan 6, 2026 | 27.34 | 27.67 | 27.10 | 27.47 | 27.47 | 0.07% | 927,714 |
| Jan 5, 2026 | 27.17 | 27.59 | 26.54 | 27.45 | 27.45 | 0.99% | 1,067,951 |
| Jan 2, 2026 | 27.25 | 27.25 | 26.56 | 27.18 | 27.18 | -0.15% | 947,024 |
| Dec 31, 2025 | 27.18 | 27.61 | 26.74 | 27.22 | 27.22 | -0.40% | 870,797 |
| Dec 30, 2025 | 27.02 | 27.41 | 26.66 | 27.33 | 27.33 | 0.63% | 982,193 |
| Dec 29, 2025 | 27.92 | 28.00 | 27.05 | 27.16 | 27.16 | -3.07% | 1,019,819 |
| Dec 26, 2025 | 29.06 | 29.06 | 27.42 | 28.02 | 28.02 | -3.94% | 1,705,616 |
| Dec 24, 2025 | 28.00 | 30.04 | 27.10 | 29.17 | 29.17 | 18.63% | 6,310,491 |
| Dec 23, 2025 | 24.95 | 24.95 | 24.44 | 24.59 | 24.59 | -1.44% | 915,709 |
| Dec 22, 2025 | 24.53 | 25.06 | 24.16 | 24.95 | 24.95 | 2.00% | 2,564,378 |
| Dec 19, 2025 | 25.07 | 25.31 | 24.25 | 24.46 | 24.46 | -1.09% | 3,773,021 |
| Dec 18, 2025 | 25.78 | 26.22 | 24.60 | 24.73 | 24.73 | -2.83% | 1,174,521 |
| Dec 17, 2025 | 26.19 | 26.36 | 25.41 | 25.45 | 25.45 | -2.45% | 1,417,537 |
| Dec 16, 2025 | 26.72 | 26.90 | 25.98 | 26.09 | 26.09 | -2.83% | 1,039,028 |
| Dec 15, 2025 | 27.60 | 27.95 | 26.52 | 26.85 | 26.85 | -1.54% | 1,182,812 |
| Dec 12, 2025 | 27.52 | 27.67 | 26.78 | 27.27 | 27.27 | -0.69% | 1,203,135 |
| Dec 11, 2025 | 27.84 | 28.25 | 27.26 | 27.46 | 27.46 | -1.93% | 1,511,508 |
| Dec 10, 2025 | 27.03 | 28.61 | 26.86 | 28.00 | 28.00 | 4.28% | 1,630,066 |
| Dec 9, 2025 | 27.42 | 27.64 | 26.80 | 26.85 | 26.85 | -1.58% | 1,002,985 |
| Dec 8, 2025 | 27.60 | 28.58 | 27.12 | 27.28 | 27.28 | -1.62% | 1,091,834 |
| Dec 5, 2025 | 27.56 | 27.95 | 27.06 | 27.73 | 27.73 | 1.13% | 850,263 |
| Dec 4, 2025 | 27.35 | 27.69 | 27.13 | 27.42 | 27.42 | -0.25% | 1,225,717 |
| Dec 3, 2025 | 27.15 | 27.73 | 26.99 | 27.49 | 27.49 | 1.89% | 1,201,115 |